Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cv Sciences Inc (OP: CVSI )

0.0680 +0.0051 (+8.11%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 0.5400 0.5400 0.5210 0.5250 68,945 -0.02(-3.37%)
Sep 29, 2020 0.5198 0.5590 0.4905 0.5433 335,714 +0.04(+7.58%)
Sep 28, 2020 0.5090 0.5200 0.4938 0.5050 117,835 +0.01(+1.00%)
Sep 25, 2020 0.5249 0.5249 0.4805 0.5000 97,200 -0.02(-3.85%)
Sep 24, 2020 0.5099 0.5300 0.4877 0.5200 238,838 +0.01(+1.98%)
Sep 23, 2020 0.5265 0.5600 0.5000 0.5099 212,428 -0.03(-5.13%)
Sep 22, 2020 0.5100 0.5480 0.5000 0.5375 288,194 +0.02(+4.37%)
Sep 21, 2020 0.5251 0.5400 0.4950 0.5150 292,979 -0.01(-2.76%)
Sep 18, 2020 0.5101 0.5350 0.5101 0.5296 334,500 +0.02(+3.32%)
Sep 17, 2020 0.4801 0.5362 0.4801 0.5126 198,564 +0.01(+2.62%)
Sep 16, 2020 0.4501 0.5400 0.4501 0.4995 561,468 +0.03(+6.25%)
Sep 15, 2020 0.4800 0.5270 0.4400 0.4701 719,223 -0.00(-1.03%)
Sep 14, 2020 0.5085 0.5150 0.4600 0.4750 1,032,463 -0.04(-7.05%)
Sep 11, 2020 0.5200 0.5357 0.5050 0.5110 488,500 -0.01(-1.73%)
Sep 10, 2020 0.5300 0.5690 0.5200 0.5200 170,031 -0.02(-2.80%)
Sep 09, 2020 0.5316 0.5500 0.5060 0.5350 284,299 +0.01(+2.85%)
Sep 08, 2020 0.5300 0.5750 0.5060 0.5202 219,104 -0.01(-1.85%)
Sep 04, 2020 0.5100 0.5425 0.5100 0.5300 269,800 +0.02(+3.11%)
Sep 03, 2020 0.5150 0.5390 0.5100 0.5140 315,703 -0.00(-0.19%)
Sep 02, 2020 0.5600 0.5800 0.5150 0.5150 425,899 -0.05(-8.04%)
Sep 01, 2020 0.5450 0.5700 0.5100 0.5600 958,213 -0.01(-1.51%)
Aug 31, 2020 0.5800 0.5950 0.5205 0.5686 491,426 -0.02(-2.80%)
Aug 28, 2020 0.5950 0.6200 0.5800 0.5850 476,700 -0.02(-2.90%)
Aug 27, 2020 0.6265 0.6299 0.5975 0.6025 175,488 -0.01(-2.03%)
Aug 26, 2020 0.6300 0.6450 0.5900 0.6150 274,987 -0.03(-3.91%)
Aug 25, 2020 0.6400 0.6898 0.6250 0.6400 150,030 -0.03(-3.98%)
Aug 24, 2020 0.6310 0.7000 0.6100 0.6665 258,763 +0.04(+5.79%)
Aug 21, 2020 0.6400 0.6540 0.6055 0.6300 344,100 -0.02(-2.63%)
Aug 20, 2020 0.6500 0.6600 0.6266 0.6470 232,589 -0.01(-1.22%)
Aug 19, 2020 0.6800 0.7050 0.6500 0.6550 186,179 -0.03(-3.68%)
Aug 18, 2020 0.7300 0.7300 0.6800 0.6800 240,140 -0.03(-4.23%)
Aug 17, 2020 0.7200 0.7540 0.7000 0.7100 380,806 +0.00(+0.00%)
Aug 14, 2020 0.6650 0.7400 0.6510 0.7100 323,700 +0.05(+8.23%)
Aug 13, 2020 0.6510 0.6700 0.6500 0.6560 277,511 +0.01(+0.77%)
Aug 12, 2020 0.6525 0.6822 0.6510 0.6510 158,372 -0.02(-2.28%)
Aug 11, 2020 0.6600 0.6880 0.6500 0.6662 509,729 -0.03(-4.69%)
Aug 10, 2020 0.6500 0.7000 0.6500 0.6990 435,200 +0.06(+8.71%)
Aug 07, 2020 0.6350 0.6700 0.5888 0.6430 1,593,500 -0.04(-5.44%)
Aug 06, 2020 0.7866 0.8000 0.6503 0.6800 777,271 -0.11(-13.61%)
Aug 05, 2020 0.7510 0.8900 0.7367 0.7871 1,146,478 +0.05(+6.86%)
Aug 04, 2020 0.6600 0.7580 0.6301 0.7366 1,004,949 +0.08(+11.61%)
Aug 03, 2020 0.6200 0.6600 0.6000 0.6600 670,737 +0.06(+9.38%)
Jul 31, 2020 0.5900 0.6300 0.5700 0.6034 345,000 +0.02(+3.15%)
Jul 30, 2020 0.5900 0.5900 0.5710 0.5850 170,846 -0.01(-0.85%)
Jul 29, 2020 0.5750 0.5900 0.5600 0.5900 343,739 +0.02(+2.63%)
Jul 28, 2020 0.5600 0.5795 0.5512 0.5749 181,525 +0.00(+0.86%)
Jul 27, 2020 0.5751 0.5899 0.5600 0.5700 275,180 -0.01(-1.74%)
Jul 24, 2020 0.5948 0.5948 0.5710 0.5801 158,400 +0.00(+0.02%)
Jul 23, 2020 0.5810 0.6000 0.5700 0.5800 372,049 +0.00(+0.00%)
Jul 22, 2020 0.5500 0.5955 0.5450 0.5800 346,983 +0.03(+5.45%)
Jul 21, 2020 0.5110 0.5960 0.5110 0.5500 382,122 +0.03(+5.77%)
Jul 20, 2020 0.5200 0.5400 0.5100 0.5200 167,911 +0.00(+0.00%)
Jul 17, 2020 0.5250 0.5400 0.5124 0.5200 151,100 -0.01(-0.95%)
Jul 16, 2020 0.5360 0.5400 0.5100 0.5250 253,391 -0.01(-0.94%)
Jul 15, 2020 0.5490 0.5800 0.5300 0.5300 459,582 -0.03(-5.02%)
Jul 14, 2020 0.5800 0.5800 0.5300 0.5580 332,324 -0.01(-2.09%)
Jul 13, 2020 0.5811 0.6100 0.5401 0.5699 683,550 -0.04(-6.57%)
Jul 10, 2020 0.5601 0.6100 0.5551 0.6100 353,200 +0.05(+8.91%)
Jul 09, 2020 0.5601 0.5820 0.5501 0.5601 160,086 -0.01(-1.74%)
Jul 08, 2020 0.5700 0.5950 0.5610 0.5700 288,344 -0.02(-2.56%)
Jul 07, 2020 0.5600 0.6000 0.5600 0.5850 191,353 +0.00(+0.19%)
Jul 06, 2020 0.6095 0.6340 0.5501 0.5839 301,606 -0.02(-2.93%)
Jul 02, 2020 0.6140 0.6300 0.5910 0.6015 173,900 -0.01(-1.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.